|
Closing price on 3/30/2015
|
|
| Open |
27.00 |
| High |
27.30 |
| Low |
27.00 |
| Volume |
19,010 |
| Split-adjusted Price |
5.38 |
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2015
|
-0.10 / -0.37%
|
27.00
|
27.30
|
27.00
|
27.10
|
27.09
|
5.38
|
19,010
|
|
|
3/27/2015
|
-0.30 / -1.09%
|
27.20
|
27.60
|
27.20
|
27.20
|
27.25
|
5.40
|
14,420
|
|
|
3/26/2015
|
+0.20 / +0.73%
|
27.00
|
27.70
|
27.00
|
27.50
|
27.31
|
5.46
|
16,330
|
|
|
3/25/2015
|
0.00 / 0.00%
|
27.30
|
27.30
|
27.20
|
27.30
|
27.28
|
5.42
|
17,560
|
|
|
3/24/2015
|
-0.10 / -0.36%
|
27.20
|
27.40
|
27.00
|
27.30
|
27.12
|
5.42
|
21,020
|
|
|
3/23/2015
|
-0.30 / -1.08%
|
27.70
|
27.70
|
27.20
|
27.40
|
27.38
|
5.44
|
20,270
|
|
|
3/20/2015
|
0.00 / 0.00%
|
27.60
|
27.90
|
27.40
|
27.70
|
27.69
|
5.50
|
29,140
|
|
|
3/19/2015
|
-0.10 / -0.36%
|
28.00
|
28.00
|
27.40
|
27.70
|
27.70
|
5.50
|
15,200
|
|
|
3/18/2015
|
-0.40 / -1.42%
|
28.00
|
28.00
|
27.70
|
27.80
|
27.80
|
5.52
|
24,380
|
|
|
3/17/2015
|
0.00 / 0.00%
|
28.20
|
28.50
|
28.00
|
28.20
|
28.20
|
5.60
|
15,790
|
|
|
3/16/2015
|
-0.50 / -1.74%
|
28.60
|
28.60
|
28.00
|
28.20
|
28.20
|
5.60
|
30,360
|
|
|
3/13/2015
|
0.00 / 0.00%
|
28.80
|
29.00
|
28.40
|
28.70
|
28.70
|
5.70
|
26,120
|
|
|
3/12/2015
|
+0.10 / +0.35%
|
28.80
|
29.00
|
28.40
|
28.70
|
28.70
|
5.70
|
21,140
|
|
|
3/11/2015
|
-0.50 / -1.72%
|
29.00
|
29.00
|
28.50
|
28.60
|
28.60
|
5.68
|
75,590
|
|
|
3/10/2015
|
+0.20 / +0.69%
|
29.30
|
29.30
|
28.90
|
29.10
|
29.10
|
5.78
|
18,720
|
|
|
3/9/2015
|
-0.50 / -1.70%
|
29.50
|
29.60
|
28.90
|
28.90
|
28.90
|
5.74
|
25,050
|
|
|
3/6/2015
|
+0.30 / +1.03%
|
29.10
|
29.50
|
28.90
|
29.40
|
29.40
|
5.84
|
536,540
|
|
|
3/5/2015
|
-1.60 / -5.21%
|
30.60
|
30.60
|
28.60
|
29.10
|
29.10
|
5.78
|
86,600
|
|
|
3/4/2015
|
-5.80 / -15.89%
|
30.20
|
32.00
|
30.20
|
30.70
|
30.70
|
6.10
|
33,410
|
|
|
3/3/2015
|
-0.50 / -1.35%
|
37.00
|
37.10
|
36.50
|
36.50
|
36.50
|
6.26
|
110,480
|
|
|
3/2/2015
|
+0.30 / +0.82%
|
37.00
|
37.40
|
36.70
|
37.00
|
37.00
|
6.34
|
78,330
|
|
|
2/27/2015
|
+0.40 / +1.10%
|
36.30
|
36.80
|
36.20
|
36.70
|
36.70
|
6.29
|
37,340
|
|
|
2/26/2015
|
+0.10 / +0.28%
|
36.00
|
36.80
|
36.00
|
36.30
|
36.30
|
6.22
|
26,500
|
|
|
2/25/2015
|
-0.80 / -2.16%
|
37.00
|
37.00
|
36.20
|
36.20
|
36.20
|
6.21
|
47,490
|
|
|
2/24/2015
|
0.00 / 0.00%
|
37.00
|
37.20
|
36.80
|
37.00
|
37.00
|
6.34
|
31,150
|
|
|
2/13/2015
|
+0.20 / +0.54%
|
37.50
|
37.50
|
36.80
|
37.00
|
37.00
|
6.34
|
35,920
|
|
|
2/12/2015
|
-0.10 / -0.27%
|
36.90
|
37.10
|
36.50
|
36.80
|
36.80
|
6.31
|
54,000
|
|
|
2/11/2015
|
0.00 / 0.00%
|
36.60
|
36.90
|
36.50
|
36.90
|
36.90
|
6.33
|
49,090
|
|
|
2/10/2015
|
+0.10 / +0.27%
|
36.80
|
37.00
|
36.70
|
36.90
|
36.90
|
6.33
|
44,160
|
|
|
2/9/2015
|
0.00 / 0.00%
|
38.00
|
38.30
|
36.80
|
36.80
|
36.80
|
6.31
|
143,740
|
|
|